| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 5.18 | 5.28 | 5.13 | 5.26 | 5.26 | +0.09 (+1.74%) | 58,846,703 |
| 2 Mar 2021 | CNY | 5.13 | 5.3 | 5.1 | 5.17 | 5.17 | +0.06 (+1.17%) | 74,116,853 |
| 1 Mar 2021 | CNY | 5.17 | 5.18 | 5.05 | 5.11 | 5.11 | -0.06 (-1.16%) | 64,273,881 |
| 26 Feb 2021 | CNY | 5.2 | 5.24 | 5.08 | 5.17 | 5.17 | -0.1 (-1.90%) | 67,629,918 |
| 25 Feb 2021 | CNY | 5.2 | 5.32 | 5.17 | 5.27 | 5.27 | +0.09 (+1.74%) | 81,502,551 |
| 24 Feb 2021 | CNY | 5.11 | 5.22 | 5.11 | 5.18 | 5.18 | +0.06 (+1.17%) | 70,799,082 |
| 23 Feb 2021 | CNY | 5.17 | 5.24 | 5.09 | 5.12 | 5.12 | -0.07 (-1.35%) | 63,359,412 |
| 22 Feb 2021 | CNY | 5.03 | 5.26 | 5.03 | 5.19 | 5.19 | +0.16 (+3.18%) | 105,408,993 |
| 19 Feb 2021 | CNY | 4.89 | 5.03 | 4.88 | 5.03 | 5.03 | +0.12 (+2.44%) | 48,869,128 |
| 18 Feb 2021 | CNY | 4.88 | 4.94 | 4.84 | 4.91 | 4.91 | +0.09 (+1.87%) | 48,144,262 |
| 10 Feb 2021 | CNY | 4.82 | 4.86 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 30,718,812 |
| 9 Feb 2021 | CNY | 4.77 | 4.84 | 4.76 | 4.83 | 4.83 | +0.07 (+1.47%) | 38,916,519 |
| 8 Feb 2021 | CNY | 4.69 | 4.77 | 4.66 | 4.76 | 4.76 | +0.06 (+1.28%) | 34,039,053 |
| 5 Feb 2021 | CNY | 4.71 | 4.74 | 4.63 | 4.7 | 4.7 | -0.02 (-0.42%) | 47,809,879 |
| 4 Feb 2021 | CNY | 4.92 | 4.94 | 4.59 | 4.72 | 4.72 | -0.23 (-4.65%) | 125,632,100 |
| 3 Feb 2021 | CNY | 5.08 | 5.08 | 4.95 | 4.95 | 4.95 | -0.14 (-2.75%) | 69,878,747 |
| 2 Feb 2021 | CNY | 5.15 | 5.19 | 5.06 | 5.09 | 5.09 | -0.1 (-1.93%) | 66,758,344 |
| 1 Feb 2021 | CNY | 5.26 | 5.32 | 5.1 | 5.19 | 5.19 | +0.04 (+0.78%) | 110,271,233 |
| 29 Jan 2021 | CNY | 5.11 | 5.23 | 5.03 | 5.15 | 5.15 | +0.06 (+1.18%) | 94,121,665 |
| 28 Jan 2021 | CNY | 4.98 | 5.2 | 4.95 | 5.09 | 5.09 | +0.06 (+1.19%) | 92,571,064 |
| 27 Jan 2021 | CNY | 5.03 | 5.09 | 4.99 | 5.03 | 5.03 | -0.01 (-0.20%) | 54,434,612 |
| 26 Jan 2021 | CNY | 5 | 5.11 | 5 | 5.04 | 5.04 | -0.01 (-0.20%) | 61,353,736 |
| 25 Jan 2021 | CNY | 4.95 | 5.07 | 4.92 | 5.05 | 5.05 | +0.07 (+1.41%) | 63,727,806 |
| 22 Jan 2021 | CNY | 5.11 | 5.11 | 4.97 | 4.98 | 4.98 | -0.15 (-2.92%) | 67,854,800 |
| 21 Jan 2021 | CNY | 5.08 | 5.16 | 5.06 | 5.13 | 5.13 | +0.03 (+0.59%) | 60,790,855 |
| 20 Jan 2021 | CNY | 5.09 | 5.14 | 5.06 | 5.1 | 5.1 | 0.0 (0.0%) | 49,283,781 |
| 19 Jan 2021 | CNY | 5.21 | 5.21 | 5.08 | 5.1 | 5.1 | -0.12 (-2.30%) | 81,925,038 |
| 18 Jan 2021 | CNY | 5.18 | 5.27 | 5.16 | 5.22 | 5.22 | +0.02 (+0.38%) | 85,172,183 |
| 15 Jan 2021 | CNY | 5.37 | 5.37 | 5.17 | 5.2 | 5.2 | -0.21 (-3.88%) | 132,533,445 |
| 14 Jan 2021 | CNY | 5.19 | 5.68 | 5.16 | 5.41 | 5.41 | +0.16 (+3.05%) | 245,891,776 |
